Premium
BB Fundos DE Fundos - Fundo DE Investimento Imobiliario (BBFO11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 2.03193033382 | 62.01 | 63.56 | 60.58 | 6226 | 61.98316023 | FU |
| 4 | 1.14 | 1.83486238532 | 62.13 | 63.56 | 58.5 | 6116 | 60.51899893 | FU |
| 12 | 5.37 | 9.27461139896 | 57.9 | 65.13 | 55.35 | 5507 | 59.71372204 | FU |
| 26 | -3.51 | -5.25606469003 | 66.78 | 67.94 | 54 | 5536 | 59.94090684 | FU |
| 52 | -10.23 | -13.9183673469 | 73.5 | 74.7 | 54 | 5368 | 65.89488294 | FU |
| 156 | -11.21 | -15.0510204082 | 74.48 | 80.2 | 54 | 4879 | 69.75399238 | FU |
| 260 | -36.53 | -36.6032064128 | 99.8 | 101.2 | 54 | 3873 | 70.80439903 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 63.27 | 0.86 | 1.38 | 63.04 | 63.27 | 62.01 | 7667 |
| 1745530200 | 62.41 | 0.06 | 0.10 | 62.4 | 63.56 | 62 | 8695 |
| 1745443740 | 62.35 | 0.95 | 1.55 | 62.01 | 62.39 | 61.52 | 2222 |
| 1745357400 | 61.4 | 0.01 | 0.02 | 62.01 | 62.01 | 60.58 | 7762 |
| 1744925400 | 61.39 | 0.25 | 0.41 | 61.15 | 61.89 | 60.6 | 2148 |
| 1744839000 | 61.14 | 0.21 | 0.34 | 60.93 | 61.87 | 60 | 3577 |
| 1744752600 | 60.93 | -0.15 | -0.25 | 61.97 | 61.97 | 59.59 | 15712 |
| 1744666200 | 61.08 | 1.89 | 3.19 | 59.79 | 62.45 | 58.7 | 6239 |
| 1744407000 | 59.19 | -0.85 | -1.42 | 58.83 | 60.3 | 58.5 | 6945 |
| 1744320600 | 60.04 | 0.97 | 1.64 | 60.1 | 62.19 | 58.8 | 9347 |
| 1744234200 | 59.07 | -1.31 | -2.17 | 59.84 | 62.29 | 59.02 | 7939 |
| 1744147800 | 60.38 | 0.08 | 0.13 | 60.91 | 62.34 | 59.71 | 2484 |
| 1744061400 | 60.3 | 1 | 1.69 | 59 | 60.32 | 58.76 | 5038 |
| 1743802200 | 59.3 | 0.39 | 0.66 | 59 | 59.74 | 58.92 | 4955 |
| 1743715800 | 58.91 | -1.9 | -3.12 | 60.5 | 61.35 | 58.85 | 14714 |
| 1743629400 | 60.81 | -0.81 | -1.31 | 61.84 | 61.84 | 60.2 | 1465 |
| 1743542940 | 61.62 | -0.38 | -0.61 | 61.36 | 62 | 61.24 | 2931 |
| 1743456600 | 62 | 0.11 | 0.18 | 60.8 | 62 | 60.8 | 4351 |
| 1743197400 | 61.89 | -0.27 | -0.43 | 62.13 | 62.2 | 60.85 | 3558 |
| 1743111000 | 62.16 | 1.01 | 1.65 | 61.59 | 62.16 | 60.2 | 6342 |
| 1743024600 | 61.15 | -0.75 | -1.21 | 61.95 | 64.989999 | 61 | 7304 |
| 1742938200 | 61.9 | -1.1 | -1.75 | 61.01 | 62.15 | 61.01 | 14481 |
| 1742851740 | 63 | -0.45 | -0.71 | 62.72 | 65.129999 | 62.72 | 7092 |
| 1742592600 | 63.45 | -0.03 | -0.05 | 63.48 | 64.989999 | 62.5 | 6571 |
| 1742506200 | 63.48 | 0.88 | 1.41 | 63.08 | 63.49 | 62.61 | 1714 |
| 1742419800 | 62.6 | 0.05 | 0.08 | 63.15 | 63.84 | 62.57 | 2730 |
| 1742333400 | 62.55 | -0.45 | -0.71 | 63.24 | 63.98 | 62.05 | 4268 |
| 1742247000 | 63 | -0.2 | -0.32 | 63.21 | 63.29 | 61.33 | 1869 |
| 1741987800 | 63.2 | 1.35 | 2.18 | 62.44 | 63.97 | 61.01 | 3961 |
| 1741901400 | 61.85 | 1.4 | 2.32 | 60.37 | 62.15 | 60.18 | 5501 |
| 1741814940 | 60.45 | 0.32 | 0.53 | 62.94 | 62.96 | 59.8 | 7403 |
| 1741728600 | 60.13 | 0.13 | 0.22 | 60 | 62.32 | 59.76 | 9670 |
| 1741642140 | 60 | 0.55 | 0.93 | 59.8 | 60.7 | 59.47 | 2048 |
| 1741382940 | 59.45 | 0.45 | 0.76 | 59.02 | 62.49 | 58.79 | 5214 |
| 1741296540 | 59 | -0.7 | -1.17 | 60 | 63 | 59 | 2752 |
| 1741210140 | 59.7 | -0.8 | -1.32 | 60.01 | 60.97 | 59.7 | 2824 |
| 1740778200 | 60.5 | 1.1 | 1.85 | 61.57 | 61.57 | 59.5 | 7354 |
| 1740691740 | 59.4 | 0.83 | 1.42 | 61.62 | 61.99 | 58.58 | 4005 |
| 1740605400 | 58.57 | -0.03 | -0.05 | 58.51 | 62.89 | 58.51 | 3871 |
| 1740519000 | 58.6 | -0.3 | -0.51 | 58.9 | 59.69 | 58.35 | 3442 |
| 1740432540 | 58.9 | 1.3 | 2.26 | 57.6 | 59.21 | 57.32 | 6200 |
| 1740173400 | 57.6 | 0.3 | 0.52 | 57.52 | 58.2 | 56.86 | 11440 |
| 1740087000 | 57.3 | 0.4 | 0.70 | 57.47 | 57.52 | 56.5 | 10253 |
| 1740000540 | 56.9 | -0.15 | -0.26 | 57.4 | 57.4 | 56.6 | 6572 |
| 1739914140 | 57.05 | -0.05 | -0.09 | 57 | 57.52 | 56.06 | 6929 |
| 1739827800 | 57.1 | 1.2 | 2.15 | 56 | 57.5 | 56 | 3864 |
| 1739568600 | 55.9 | -0.05 | -0.09 | 56.15 | 56.15 | 55.66 | 6278 |
| 1739482140 | 55.95 | 0.16 | 0.29 | 55.95 | 56.25 | 55.95 | 742 |
| 1739395740 | 55.79 | -0.89 | -1.57 | 56.68 | 57.51 | 55.75 | 4491 |
| 1739309400 | 56.68 | 0.13 | 0.23 | 56.55 | 56.68 | 56.55 | 786 |
| 1739222940 | 56.55 | 0.74 | 1.33 | 55.81 | 57.89 | 55.81 | 2052 |
| 1738963800 | 55.81 | -0.39 | -0.69 | 56.74 | 56.74 | 55.5 | 4277 |
| 1738877340 | 56.2 | -0.02 | -0.04 | 56.22 | 57 | 55.76 | 7040 |
| 1738790940 | 56.22 | 0 | 0.00 | 56.25 | 56.88 | 55.56 | 4397 |
| 1738704600 | 56.22 | 0.7 | 1.26 | 55.53 | 56.94 | 55.51 | 3765 |
| 1738618200 | 55.52 | -1.03 | -1.82 | 56.99 | 56.99 | 55.35 | 3144 |
| 1738358940 | 56.55 | 0.38 | 0.68 | 57.9 | 57.9 | 56.01 | 5649 |
| 1738272540 | 56.17 | 0.36 | 0.65 | 55.38 | 56.24 | 54.34 | 14401 |
| 1738186200 | 55.81 | 0.59 | 1.07 | 55.27 | 56.22 | 55.26 | 5823 |
| 1738099740 | 55.22 | -0.47 | -0.84 | 56.9 | 57.88 | 54.31 | 6561 |
| 1738013340 | 55.69 | 0.29 | 0.52 | 55.95 | 57.89 | 55.41 | 2152 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
